Skip to main content
logo
Alumis Inc. (ALMS)
NASDAQ: ALMS · Real-Time Price · USD
25.06
-0.32 (-1.26%)
At close: Mar 20, 2026, 4:00 PM EDT
24.80
-0.26 (-1.04%)
After-hours: Mar 20, 2026, 7:56 PM EDT

Alumis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202624.8425.2624.0025.0625.06-1.26%3,881,736
Mar 19, 202624.9125.7124.5725.3825.38-0.16%716,063
Mar 18, 202626.3326.3324.9025.4225.42-3.01%1,282,196
Mar 17, 202626.1926.4625.0526.2126.210.04%1,487,902
Mar 16, 202625.4026.3725.2726.2026.205.60%1,259,849
Mar 13, 202625.5126.2624.5624.8124.81-0.88%1,291,627
Mar 12, 202625.8926.2024.8825.0325.03-4.97%1,395,779
Mar 11, 202628.1028.3626.0826.3426.34-6.26%977,327
Mar 10, 202627.0628.4426.2328.1028.104.69%1,223,871
Mar 9, 202626.9027.4525.4526.8426.84-0.22%1,812,025
Mar 6, 202626.9927.9626.5126.9026.90-2.68%1,204,006
Mar 5, 202628.5228.7226.4727.6427.64-4.26%1,301,462
Mar 4, 202628.4129.3928.1928.8728.872.56%991,294
Mar 3, 202628.7629.5527.7328.1528.15-5.28%961,019
Mar 2, 202628.9730.0628.4629.7229.720.10%874,566
Feb 27, 202629.7229.7729.0729.6929.69-0.97%2,049,581
Feb 26, 202629.3130.0128.6229.9829.982.01%1,058,547
Feb 25, 202628.8730.0328.6429.3929.394.67%1,092,049
Feb 24, 202627.5528.6827.4528.0828.081.56%1,102,580
Feb 23, 202628.3528.9227.0427.6527.65-1.14%1,430,768
Feb 20, 202628.5528.9227.8227.9727.97-4.23%1,151,552
Feb 19, 202627.5130.6027.1229.2129.216.16%3,012,951
Feb 18, 202626.5827.6826.5827.5127.513.50%983,507
Feb 17, 202626.1027.0825.7026.5826.580.15%936,913
Feb 13, 202626.7728.0026.0026.5426.54-0.97%1,245,530
Feb 12, 202625.6327.7924.8026.8026.804.56%1,440,354
Feb 11, 202626.5527.2525.0525.6325.63-3.61%1,238,937
Feb 10, 202626.1027.3226.0526.5926.591.80%973,194
Feb 9, 202626.3926.3925.2026.1226.12-0.27%1,168,740
Feb 6, 202626.9727.7826.0826.1926.19-0.57%1,463,150
Feb 5, 202626.2327.6125.7026.3426.34-0.04%990,562
Feb 4, 202627.0827.0825.5926.3526.35-2.55%731,233
Feb 3, 202627.0027.2226.0227.0427.042.35%889,808
Feb 2, 202624.4627.2524.2626.4226.427.79%1,892,295
Jan 30, 202626.4226.6324.4424.5124.51-8.68%1,889,924
Jan 29, 202627.5028.2926.6026.8426.84-3.14%1,105,612
Jan 28, 202626.0028.1225.1427.7127.716.58%3,106,668
Jan 27, 202626.2126.9625.5226.0026.00-1.18%1,246,901
Jan 26, 202624.3026.6423.4526.3126.317.30%2,160,659
Jan 23, 202626.2126.2724.4124.5224.52-6.70%2,403,711
Jan 22, 202626.8927.0025.7726.2826.28-1.50%1,743,207
Jan 21, 202626.3127.2025.6726.6826.682.38%1,850,999
Jan 20, 202623.3226.3023.1826.0626.069.22%2,809,846
Jan 16, 202623.9024.5423.3623.8623.86-1.28%1,580,239
Jan 15, 202624.5025.1923.6524.1724.17-0.70%2,487,944
Jan 14, 202622.1224.8321.8924.3424.3410.09%4,068,332
Jan 13, 202620.8523.0020.2022.1122.114.84%4,670,901
Jan 12, 202619.5521.5619.5521.0921.097.82%4,204,598
Jan 9, 202618.5019.9118.1019.5619.567.59%6,009,722
Jan 8, 202618.2519.0017.4418.1818.181.45%9,889,956